Tour v536
SPCX
SPACE EX TECH SPACEX A
$130.62 +5.66%
◀ 11/6 09:55 ▶

Option Volume

Detail
ℹ
Current (11/06 9:55am) 207,708
Calls: 137,589 (66%)
Puts: 70,119 (34%)
Prior (11/05) 210,384
Calls: 107,761 (51%)
Puts: 102,623 (49%)
Current vs Prior -1.27%
Calls: +27.68% (Calls)
Puts: -31.67% (Puts)
Prior 7-Day Total 8,105,617
Calls: 4,562,061 (56%)
Puts: 3,543,556 (44%)
Prior 7-Day Average 1,157,945
Calls: 651,723 (56%)
Puts: 506,222 (44%)
Current vs Prior 7-Day Avg -82.06%
Calls: -78.89%
Puts: -86.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:55am) $68.81M
Calls: $44.55M (65%)
Puts: $24.26M (35%)
Prior (11/05) $114.77M
Calls: $37.52M (33%)
Puts: $77.25M (67%)
Current vs Prior -40.05%
Calls: +18.72%
Puts: -68.59%
Prior 7-Day Total $3.43B
Calls: $1.43B (42%)
Puts: $2.00B (58%)
Prior 7-Day Average $489.91M
Calls: $204.65M (42%)
Puts: $285.26M (58%)
Current vs Prior 7-Day Avg -85.96%
Calls: -78.23%
Puts: -91.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:55am) 0.51
Prior (11/05) 0.95
Current vs Prior -46.49%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -34.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:55am) 5,420,756
Calls: 2,758,533 (51%)
Puts: 2,662,223 (49%)
Prior (11/05) 5,236,768
Calls: 2,595,149 (50%)
Puts: 2,641,619 (50%)
Current vs Prior +3.51%
Prior 7-Day Total 35,651,031
Calls: 17,811,006 (50%)
Puts: 17,840,025 (50%)
Prior 7-Day Average 5,093,004
Calls: 2,544,429 (50%)
Puts: 2,548,575 (50%)
Current vs Prior 7-Day Avg +6.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.13% | 5.24%3.13% | 8.77%10.15% | 18.40%
Prior 5.51% | 7.45%5.51% | 10.58%10.94% | 19.72%
Current vs Prior -43.16% | -29.61%-43.16% | -17.15%-7.25% | -6.68%
Prior 7-Day Avg 4.34% | 5.82%4.38% | 8.18%10.36% | 17.54%
Current vs 7-Day Avg -27.88% | -9.86%-28.54% | +7.22%-2.04% | +4.90%
Prior 7-Day Eod 5.51% | 7.45%5.51% | 10.58%10.94% | 19.72%
Current vs 7-Day Eod -43.16% | -29.61%-43.16% | -17.15%-7.25% | -6.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 4.38%
Calls: 2.39% | 4.32%
Puts: 2.50% | 4.44%
Prior 2.29% | 1.69%
Calls: 1.44% | 1.08%
Puts: 3.13% | 2.30%
Current vs Prior +6.99% | +159.17%
Prior 7-Day Avg 20.45% | 2.98%
Calls: 20.59% | 3.10%
Puts: 20.31% | 2.86%
Current vs 7-Day Avg -88.02% | +46.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($44.55M). Bullish P/C ratio of 0.51. P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 296 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Dec 1811.2011.35$11.271.3%1740.554.6K
$132.00Nov 92.462.50$2.481.6%9540.44286
$131.00Nov 92.932.98$2.961.7%6350.49289
$122.00Nov 1110.2510.45$10.351.9%220.77151
$124.00Nov 97.657.80$7.731.9%460.79340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Nov 1111.4011.55$11.481.3%--0.8166
$130.00Nov 92.862.90$2.881.4%6610.462.3K
$140.00Nov 1110.5510.70$10.631.4%190.79320
$130.00Nov 61.471.50$1.492.0%5.4K0.4510.4K
$129.00Nov 92.442.49$2.472.0%1740.41207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.51, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Nov 60.100.12$0.1118.2%2.5K0.063.3K
$137.00Nov 60.160.17$0.175.9%3.4K0.093.7K
$140.00Nov 60.050.06$0.0616.7%5.2K0.0311.5K
$136.00Nov 60.250.26$0.263.8%3.3K0.122.8K
$135.00Nov 60.370.39$0.385.3%9.7K0.176.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Nov 60.130.14$0.147.1%9640.061.9K
$124.00Nov 60.180.20$0.1910.5%5170.091.5K
$125.00Nov 60.260.28$0.277.4%3.5K0.1215.4K
$120.00Nov 60.060.07$0.0714.3%2.5K0.0311.5K
$126.00Nov 60.370.40$0.397.7%1.5K0.162.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 623.8528.15$26.0016.5%21.0025
$110.00Nov 619.9522.10$21.0310.2%41.0062
$115.00Nov 614.9017.65$16.2716.9%221.0095
$105.00Nov 925.2028.25$26.7311.4%20.999
$110.00Nov 920.3523.25$21.8013.3%10.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Nov 916.3518.20$17.2710.7%41.00115
$149.00Nov 916.1520.40$18.2723.3%51.0022
$150.00Nov 917.0520.10$18.5816.4%81.0048
$152.50Nov 920.5522.60$21.589.5%31.0044
$155.00Nov 622.5026.30$24.4015.6%21.0020

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 170.1K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 60.370.39$0.385.3%9.7K0.176.4K
$133.00Nov 60.810.83$0.822.4%9.4K0.291.9K
$132.00Nov 61.141.17$1.152.6%6.9K0.382.6K
$140.00Nov 60.050.06$0.0616.7%5.2K0.0311.5K
$130.00Nov 62.062.11$2.092.4%4.6K0.557.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 61.471.50$1.492.0%5.4K0.4510.4K
$125.00Nov 60.260.28$0.277.4%3.5K0.1215.4K
$110.00Nov 60.010.02$0.0250.0%3.4K0.0111.8K
$120.00Nov 60.060.07$0.0714.3%2.5K0.0311.5K
$129.00Nov 61.071.10$1.092.8%2.1K0.361.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 79.5%, max 115.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 6Dec 18126.8%58.9%115.1%4.7K12.3K
$135.00Nov 6Dec 18126.3%61.2%106.4%9.9K9.4K
$131.00Nov 6Nov 18126.7%67.2%88.5%4.5K4.2K
$134.00Nov 6Nov 20126.3%69.8%80.9%4.2K3.1K
$129.00Nov 6Nov 18127.3%70.4%80.7%7191.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 6Dec 18125.5%58.9%113.0%5.9K35.2K
$135.00Nov 6Dec 18126.3%61.2%106.4%93235.0K
$126.00Nov 6Nov 16133.1%67.7%96.5%1.5K2.0K
$131.00Nov 6Nov 18126.7%67.2%88.5%2.0K1.5K
$134.00Nov 6Nov 20126.3%69.8%80.9%2792.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 2.70, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$116.00$117.00Nov 11$0.35$0.65$0.3588%1.86$116.35
$120.00$121.00Nov 13$0.30$0.70$0.3079%2.33$120.30
$124.00$125.00Nov 16$0.22$0.78$0.2269%3.55$124.22
$118.00$119.00Nov 11$0.45$0.55$0.4585%1.22$118.45
$130.00$135.00Dec 4$2.25$2.75$2.2555%1.22$132.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$149.00$148.00Nov 6$0.27$0.73$0.2799%2.70$148.73
$139.00$136.00Nov 18$1.15$1.85$1.1566%1.61$137.85
$150.00$149.00Nov 9$0.31$0.69$0.31100%2.23$149.69
$149.00$148.00Nov 11$0.34$0.66$0.3492%1.94$148.66
$145.00$144.00Nov 9$0.42$0.58$0.4294%1.38$144.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 3.76, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$139.00$140.00Nov 18$0.62$0.62$0.3865%1.63$139.62
$136.00$137.00Nov 18$0.68$0.68$0.3258%2.12$136.68
$133.00$135.00Nov 18$1.17$1.17$0.8352%1.41$134.17
$134.00$135.00Nov 16$0.68$0.68$0.3255%2.13$134.68
$148.00$149.00Nov 16$0.36$0.36$0.6485%0.56$148.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$123.00$122.00Nov 16$0.79$0.79$0.2171%3.76$122.21
$122.00$120.00Nov 18$0.88$0.88$1.1271%0.79$121.12
$129.00$127.00Nov 16$1.12$1.12$0.8857%1.27$127.88
$130.00$125.00Dec 11$2.35$2.35$2.6555%0.89$127.65
$127.00$125.00Nov 18$1.02$1.02$0.9861%1.04$125.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.36, cheapest $1.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Nov 6Nov 9$1.33125.8%63.0%
$131.00Nov 6Nov 9$1.39126.7%64.5%
$130.00Nov 6Nov 9$1.38126.8%64.7%
$129.00Nov 6Nov 9$1.37127.3%66.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$132.00Nov 6Nov 9$1.30125.8%63.0%
$131.00Nov 6Nov 9$1.38126.7%64.8%
$130.00Nov 6Nov 9$1.39125.5%64.7%
$129.00Nov 6Nov 9$1.38126.6%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 2.73% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Nov 6$1.57$2.00$3.57$127.43$134.572.73%
$130.00Nov 6$2.09$1.49$3.58$126.42$133.582.74%
$132.00Nov 6$1.15$2.58$3.73$128.27$135.732.86%
$129.00Nov 6$2.68$1.09$3.77$125.23$132.772.89%
$133.00Nov 6$0.82$3.22$4.04$128.96$137.043.09%
$128.00Nov 6$3.38$0.78$4.16$123.84$132.163.18%
$134.00Nov 6$0.57$3.97$4.54$129.46$138.543.48%
$127.00Nov 6$4.15$0.55$4.70$122.30$131.703.60%
$135.00Nov 6$0.38$4.78$5.16$129.84$140.163.95%
$126.00Nov 6$4.97$0.39$5.36$120.64$131.364.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$126.00Nov 6$0.38$0.39$0.77$125.23$135.77
$135.00$127.00Nov 6$0.38$0.55$0.93$126.07$135.93
$134.00$126.00Nov 6$0.57$0.39$0.96$125.04$134.96
$134.00$127.00Nov 6$0.57$0.55$1.12$125.88$135.12
$135.00$128.00Nov 6$0.38$0.78$1.16$126.84$136.16
$133.00$126.00Nov 6$0.82$0.39$1.21$124.79$134.21
$134.00$128.00Nov 6$0.57$0.78$1.35$126.65$135.35
$133.00$127.00Nov 6$0.82$0.55$1.37$125.63$134.37
$133.00$128.00Nov 6$0.82$0.78$1.60$126.40$134.60
$135.00$129.00Nov 6$0.38$1.09$1.47$127.53$136.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 7.33, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
119/120139/140Nov 18$0.88$0.1241%7.33$119.12$139.88
119/120139/140Nov 16$0.83$0.1745%4.88$119.17$139.83
120/122139/140Nov 18$1.50$0.5036%3.00$120.50$140.50
118/119139/140Nov 18$0.78$0.2243%3.55$118.22$139.78
113/114139/140Nov 16$0.65$0.3553%1.86$113.35$139.65
123/124139/140Nov 18$0.79$0.2134%3.76$123.21$139.79
119/120141/142Nov 16$0.60$0.4050%1.50$119.40$141.60
123/124139/140Nov 16$0.72$0.2836%2.57$123.28$139.72
125/126139/140Nov 16$0.72$0.2833%2.57$125.28$139.72
120/122143/144Nov 18$1.13$0.8745%1.30$120.87$144.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Dec 4$0.13$4.8717%37.46
$135.00$140.00$145.00Dec 11$0.09$4.9115%54.56
$130.00$135.00$140.00Dec 4$0.22$4.7817%21.73
$120.00$125.00$130.00Nov 27$0.29$4.7118%16.24
$115.00$120.00$125.00Dec 4$0.18$4.8215%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Dec 4$0.09$4.9117%54.56
$115.00$120.00$125.00Dec 11$0.09$4.9114%54.56
$125.00$130.00$135.00Dec 11$0.15$4.8516%32.33
$145.00$150.00$155.00Dec 11$0.07$4.9312%70.43
$140.00$145.00$150.00Dec 18$0.11$4.8913%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.32, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$146.00$150.001:2Nov 18-$0.32$3.68
$145.00$150.001:2Nov 27-$0.95$4.05
$150.00$152.501:2Nov 9-$0.01$2.49
$150.00$155.001:2Nov 27-$0.75$4.25
$150.00$152.501:2Nov 11-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Nov 18-$0.29$4.71
$123.00$120.001:2Nov 6$0.00$3.00
$110.00$106.001:2Nov 9-$0.01$3.99
$115.00$110.001:2Nov 6-$0.01$4.99
$113.00$110.001:2Nov 9-$0.07$2.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 6.70%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Dec 18$8.750.483.4%6.70%10.05%1863.0K
$140.00Dec 18$6.800.417.2%5.21%12.39%42913.0K
$145.00Dec 18$5.200.3411.0%3.98%14.99%20018.0K
$135.00Dec 11$7.850.473.4%6.01%9.36%147350
$140.00Dec 11$5.900.407.2%4.52%11.70%64333
$150.00Dec 18$3.900.2814.8%2.99%17.82%44328.6K
$145.00Dec 11$4.400.3211.0%3.37%14.38%43244
$135.00Dec 4$6.900.463.4%5.28%8.64%387630
$140.00Dec 4$5.000.387.2%3.83%11.01%1293.8K
$155.00Dec 18$2.880.2218.7%2.20%20.87%20617.0K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 137,589
Total Puts 70,119
Put/Call Ratio 0.51
Net Difference 67,470

Prior's Put/Call Breakdown

Total Calls 107,761
Total Puts 102,623
Put/Call Ratio 0.95
Net Difference 5,138

Prior 7-Day Put/Call Summary

Total Calls 4,562,061
Total Puts 3,543,556
Average Put/Call Ratio 0.78
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All